Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 343.00 | 353.00 | 333.54 | 342.00 | 341.54 | 23,336 |
| 2021-10-21 | 342.00 | 350.00 | 337.00 | 350.00 | 349.53 | 45,246 |
| 2021-10-20 | 341.00 | 354.00 | 332.00 | 343.00 | 342.54 | 26,489 |
| 2021-10-19 | 353.00 | 354.00 | 341.00 | 342.00 | 341.54 | 84,244 |
| 2021-10-18 | 335.00 | 352.00 | 328.00 | 352.00 | 351.53 | 89,887 |
| 2021-10-15 | 330.00 | 335.00 | 330.00 | 334.00 | 333.56 | 56,750 |
| 2021-10-14 | 331.00 | 348.00 | 330.00 | 330.00 | 329.56 | 35,360 |
← NewerPage 22 of 22 · 1,267 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1212 GBP |
| 2025-10-30 | 0.0408 GBP |
| 2025-07-24 | 0.1154 GBP |
| 2024-10-31 | 0.0389 GBP |
| 2024-07-25 | 0.1099 GBP |
| 2023-11-02 | 0.0370 GBP |
| 2023-07-27 | 0.1034 GBP |
| 2022-11-03 | 0.0141 GBP |
| 2022-07-28 | 0.0940 GBP |
| 2021-11-04 | 0.0134 GBP |
| 2021-07-29 | 0.0978 GBP |
| 2020-11-05 | 0.0128 GBP |
| 2019-11-07 | 0.0128 GBP |
| 2019-07-25 | 0.0675 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.